EAT&HOLDINGS Co.,Ltd(2882) Historical

52 Week High Aug 27, 2025

2,129 JPY

52 Week Low Mar 9, 2026

1,912 JPY

Yearly High Feb 16, 2026

2,104 JPY

Yearly Low Mar 9, 2026

1,912 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	1,986	2,030	1,946	1,970	-15	-0.76%	400,800

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	1,986	1,998	1,912	1,985	-4	-0.20%	869,800
Feb, 2026	2,065	2,104	1,987	1,989	-74	-3.59%	975,400
Jan, 2026	2,034	2,095	2,022	2,063	+40	+1.98%	509,000
Dec, 2025	1,998	2,030	1,940	2,023	+29	+1.45%	676,600
Nov, 2025	1,965	1,995	1,929	1,994	+34	+1.73%	655,800
Oct, 2025	2,051	2,051	1,960	1,960	-86	-4.20%	731,800
Sep, 2025	2,054	2,096	2,045	2,046	-6	-0.29%	469,400
Aug, 2025	2,092	2,129	2,051	2,052	-40	-1.91%	639,100
Jul, 2025	2,044	2,094	2,028	2,092	+48	+2.35%	433,900
Jun, 2025	2,032	2,067	2,018	2,044	+5	+0.25%	287,200
May, 2025	2,073	2,096	2,020	2,039	-34	-1.64%	312,000
Apr, 2025	2,058	2,115	1,892	2,073	+15	+0.73%	491,000
Mar, 2025	2,091	2,092	2,015	2,058	-33	-1.58%	491,700
Feb, 2025	2,148	2,161	2,062	2,091	-50	-2.34%	1,200,700
Jan, 2025	2,199	2,259	2,096	2,141	-49	-2.24%	617,500
Dec, 2024	2,110	2,211	2,093	2,190	+80	+3.79%	694,000
Nov, 2024	2,163	2,163	2,080	2,110	-58	-2.68%	265,500
Oct, 2024	2,049	2,218	2,043	2,168	+112	+5.45%	838,900
Sep, 2024	2,011	2,083	1,954	2,056	+45	+2.24%	671,100
Aug, 2024	2,096	2,106	1,919	2,011	-116	-5.45%	1,582,100